34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 194200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 3 | 20240214 | 194100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 4 | 20240214 | 194000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 5 | 20240214 | 193900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 6 | 20240214 | 193800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 7 | 20240214 | 193700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 8 | 20240214 | 193600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 9 | 20240214 | 193500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 10 | 20240214 | 193400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 11 | 20240214 | 193300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 12 | 20240214 | 193200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 13 | 20240214 | 193100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 14 | 20240214 | 193000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 15 | 20240214 | 192900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 16 | 20240214 | 192800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 17 | 20240214 | 192700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 18 | 20240214 | 192600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 19 | 20240214 | 192500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 20 | 20240214 | 192400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 21 | 20240214 | 192300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 22 | 20240214 | 192200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 23 | 20240214 | 192100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 24 | 20240214 | 192000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 25 | 20240214 | 191900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 26 | 20240214 | 191800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 27 | 20240214 | 191700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 28 | 20240214 | 191600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 29 | 20240214 | 191500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 30 | 20240214 | 191400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 31 | 20240214 | 191300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 32 | 20240214 | 191200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 33 | 20240214 | 191100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 34 | 20240214 | 191000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 35 | 20240214 | 190900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 36 | 20240214 | 190800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 37 | 20240214 | 190700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 38 | 20240214 | 190600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 39 | 20240214 | 190500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 40 | 20240214 | 190400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 41 | 20240214 | 190300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 42 | 20240214 | 190200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 43 | 20240214 | 190100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 44 | 20240214 | 190000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 45 | 20240214 | 185900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 46 | 20240214 | 185800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 47 | 20240214 | 185700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 48 | 20240214 | 185600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 49 | 20240214 | 185500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 50 | 20240214 | 185400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 51 | 20240214 | 185300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 52 | 20240214 | 185200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 53 | 20240214 | 185100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 54 | 20240214 | 185000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 55 | 20240214 | 184900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 56 | 20240214 | 184800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 57 | 20240214 | 184700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 58 | 20240214 | 184600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 59 | 20240214 | 184500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 60 | 20240214 | 184400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 61 | 20240214 | 184300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 62 | 20240214 | 184200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 63 | 20240214 | 184100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 64 | 20240214 | 184000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 65 | 20240214 | 183900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 66 | 20240214 | 183800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 67 | 20240214 | 183700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 68 | 20240214 | 183600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 69 | 20240214 | 183500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 70 | 20240214 | 183400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 71 | 20240214 | 183300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 72 | 20240214 | 183200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 73 | 20240214 | 183100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 74 | 20240214 | 183000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 75 | 20240214 | 182900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 76 | 20240214 | 182800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 77 | 20240214 | 182700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 78 | 20240214 | 182600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 79 | 20240214 | 182500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 80 | 20240214 | 182400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 81 | 20240214 | 182300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 82 | 20240214 | 182200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 83 | 20240214 | 182100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 84 | 20240214 | 182000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 85 | 20240214 | 181900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 86 | 20240214 | 181800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 87 | 20240214 | 181700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 88 | 20240214 | 181600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 89 | 20240214 | 181500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 90 | 20240214 | 181400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 91 | 20240214 | 181300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 92 | 20240214 | 181200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 93 | 20240214 | 181100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 94 | 20240214 | 181000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 95 | 20240214 | 180900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 96 | 20240214 | 180800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 97 | 20240214 | 180700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 98 | 20240214 | 180600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 99 | 20240214 | 180500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 100 | 20240214 | 180400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 101 | 20240214 | 180300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 102 | 20240214 | 180200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 103 | 20240214 | 180100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 104 | 20240214 | 180000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 105 | 20240214 | 175900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 106 | 20240214 | 175800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 107 | 20240214 | 175700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 108 | 20240214 | 175600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 109 | 20240214 | 175500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 110 | 20240214 | 175400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 111 | 20240214 | 175300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 112 | 20240214 | 175200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 113 | 20240214 | 175100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 114 | 20240214 | 175000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 115 | 20240214 | 174900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 116 | 20240214 | 174800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 117 | 20240214 | 174700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 118 | 20240214 | 174600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 119 | 20240214 | 174500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 120 | 20240214 | 174400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 121 | 20240214 | 174300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 122 | 20240214 | 174200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 123 | 20240214 | 174100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 124 | 20240214 | 174000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 125 | 20240214 | 173900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 126 | 20240214 | 173800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 127 | 20240214 | 173700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 128 | 20240214 | 173600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 129 | 20240214 | 173500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 130 | 20240214 | 173400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 131 | 20240214 | 173300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 132 | 20240214 | 173200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 133 | 20240214 | 173100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 134 | 20240214 | 173000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 135 | 20240214 | 172900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 136 | 20240214 | 172800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 137 | 20240214 | 172700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 138 | 20240214 | 172600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 139 | 20240214 | 172500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 140 | 20240214 | 172400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 141 | 20240214 | 172300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 142 | 20240214 | 172200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 143 | 20240214 | 172100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 144 | 20240214 | 172000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 145 | 20240214 | 171900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 146 | 20240214 | 171800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 147 | 20240214 | 171700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 148 | 20240214 | 171600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 149 | 20240214 | 171500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 150 | 20240214 | 171400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 151 | 20240214 | 171300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 152 | 20240214 | 171200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 153 | 20240214 | 171100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 154 | 20240214 | 171000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 155 | 20240214 | 170900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 156 | 20240214 | 170800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 157 | 20240214 | 170700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 158 | 20240214 | 170600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 159 | 20240214 | 170500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 160 | 20240214 | 170400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 161 | 20240214 | 170300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 162 | 20240214 | 170200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 163 | 20240214 | 170100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 164 | 20240214 | 170000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 165 | 20240214 | 165900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 166 | 20240214 | 165800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 167 | 20240214 | 165700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 168 | 20240214 | 165600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 169 | 20240214 | 165500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 170 | 20240214 | 165400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 171 | 20240214 | 165300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 172 | 20240214 | 165200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 173 | 20240214 | 165100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 174 | 20240214 | 165000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 175 | 20240214 | 164900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 176 | 20240214 | 164800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 177 | 20240214 | 164700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 178 | 20240214 | 164600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 179 | 20240214 | 164500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 180 | 20240214 | 164400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 181 | 20240214 | 164300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 182 | 20240214 | 164200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 183 | 20240214 | 164100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 184 | 20240214 | 164000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 185 | 20240214 | 163900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 186 | 20240214 | 163800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 187 | 20240214 | 163700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 188 | 20240214 | 163600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 189 | 20240214 | 163500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 190 | 20240214 | 163400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 191 | 20240214 | 163300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 192 | 20240214 | 163200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 193 | 20240214 | 163100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 194 | 20240214 | 163000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 195 | 20240214 | 162900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 196 | 20240214 | 162800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 197 | 20240214 | 162700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 198 | 20240214 | 162600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 199 | 20240214 | 162500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 200 | 20240214 | 162400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 201 | 20240214 | 162300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 202 | 20240214 | 162200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 203 | 20240214 | 162100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 204 | 20240214 | 162000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 205 | 20240214 | 161900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 206 | 20240214 | 161800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 207 | 20240214 | 161700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 208 | 20240214 | 161600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 209 | 20240214 | 161500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 210 | 20240214 | 161400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 211 | 20240214 | 161300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 212 | 20240214 | 161200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 213 | 20240214 | 161100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 214 | 20240214 | 161000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 215 | 20240214 | 160900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 216 | 20240214 | 160800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 217 | 20240214 | 160700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 218 | 20240214 | 160600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 219 | 20240214 | 160500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 220 | 20240214 | 160400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 221 | 20240214 | 160300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 222 | 20240214 | 160200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 223 | 20240214 | 160100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 224 | 20240214 | 160000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 225 | 20240214 | 155900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 226 | 20240214 | 155800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 227 | 20240214 | 155700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 228 | 20240214 | 155600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 229 | 20240214 | 155500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 230 | 20240214 | 155400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 231 | 20240214 | 155300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 232 | 20240214 | 155200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 233 | 20240214 | 155100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 234 | 20240214 | 155000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 235 | 20240214 | 154900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 236 | 20240214 | 154800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 237 | 20240214 | 154700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 238 | 20240214 | 154600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 239 | 20240214 | 154500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 240 | 20240214 | 154400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 241 | 20240214 | 154300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 242 | 20240214 | 154200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 243 | 20240214 | 154100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 244 | 20240214 | 154000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 245 | 20240214 | 153900 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 246 | 20240214 | 153800 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 247 | 20240214 | 153700 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 248 | 20240214 | 153600 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 249 | 20240214 | 153500 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 250 | 20240214 | 153400 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 251 | 20240214 | 153300 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 252 | 20240214 | 153200 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 253 | 20240214 | 153100 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 0 |
| 254 | 20240214 | 153000 | 1138582360 | 10640 | 10640 | 10640 | 10640 | 1334 |
| 255 | 20240214 | 152900 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 256 | 20240214 | 152800 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 257 | 20240214 | 152700 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 258 | 20240214 | 152600 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 259 | 20240214 | 152500 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 260 | 20240214 | 152400 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 261 | 20240214 | 152300 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 262 | 20240214 | 152200 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 263 | 20240214 | 152100 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 264 | 20240214 | 152000 | 1124388600 | 10640 | 10640 | 10640 | 10640 | 0 |
| 265 | 20240214 | 151900 | 1124388600 | 10640 | 10640 | 10640 | 10610 | 1456 |
| 266 | 20240214 | 151800 | 1108902360 | 10620 | 10640 | 10640 | 10620 | 25 |
| 267 | 20240214 | 151700 | 1108636560 | 10620 | 10640 | 10640 | 10620 | 216 |
| 268 | 20240214 | 151600 | 1106342580 | 10620 | 10640 | 10640 | 10620 | 887 |
| 269 | 20240214 | 151500 | 1096910270 | 10640 | 10640 | 10640 | 10640 | 1313 |
| 270 | 20240214 | 151400 | 1082939950 | 10640 | 10630 | 10640 | 10630 | 162 |
| 271 | 20240214 | 151300 | 1081217870 | 10630 | 10640 | 10640 | 10620 | 2821 |
| 272 | 20240214 | 151200 | 1051246600 | 10640 | 10630 | 10650 | 10630 | 1614 |
| 273 | 20240214 | 151100 | 1034079780 | 10630 | 10610 | 10630 | 10610 | 1747 |
| 274 | 20240214 | 151000 | 1015537610 | 10600 | 10600 | 10600 | 10600 | 9 |
| 275 | 20240214 | 150900 | 1015442210 | 10610 | 10610 | 10610 | 10600 | 132 |
| 276 | 20240214 | 150800 | 1014042990 | 10600 | 10600 | 10600 | 10600 | 6 |
| 277 | 20240214 | 150700 | 1013979390 | 10600 | 10610 | 10610 | 10600 | 1300 |
| 278 | 20240214 | 150600 | 1000191390 | 10610 | 10600 | 10610 | 10600 | 178 |
| 279 | 20240214 | 150500 | 998304580 | 10600 | 10600 | 10600 | 10600 | 53 |
| 280 | 20240214 | 150400 | 997742780 | 10600 | 10610 | 10610 | 10600 | 502 |
| 281 | 20240214 | 150300 | 992416610 | 10600 | 10600 | 10600 | 10590 | 340 |
| 282 | 20240214 | 150200 | 988812700 | 10600 | 10590 | 10600 | 10590 | 108 |
| 283 | 20240214 | 150100 | 987668960 | 10600 | 10600 | 10600 | 10600 | 0 |
| 284 | 20240214 | 150000 | 987668960 | 10600 | 10600 | 10600 | 10600 | 1061 |
| 285 | 20240214 | 145900 | 976422360 | 10560 | 10590 | 10600 | 10560 | 687 |
| 286 | 20240214 | 145800 | 969143620 | 10590 | 10540 | 10590 | 10540 | 4081 |
| 287 | 20240214 | 145700 | 926076440 | 10540 | 10540 | 10540 | 10540 | 0 |
| 288 | 20240214 | 145600 | 926076440 | 10540 | 10540 | 10540 | 10540 | 1 |
| 289 | 20240214 | 145500 | 926065900 | 10540 | 10540 | 10540 | 10540 | 7 |
| 290 | 20240214 | 145400 | 925992120 | 10540 | 10540 | 10540 | 10540 | 1 |
| 291 | 20240214 | 145300 | 925981580 | 10550 | 10550 | 10550 | 10550 | 144 |
| 292 | 20240214 | 145200 | 924462380 | 10550 | 10550 | 10550 | 10550 | 756 |
| 293 | 20240214 | 145100 | 916486580 | 10550 | 10550 | 10550 | 10550 | 110 |
| 294 | 20240214 | 145000 | 915326080 | 10550 | 10540 | 10550 | 10540 | 330 |
| 295 | 20240214 | 144900 | 911844600 | 10520 | 10520 | 10520 | 10520 | 1 |
| 296 | 20240214 | 144800 | 911834080 | 10520 | 10520 | 10520 | 10520 | 0 |
| 297 | 20240214 | 144700 | 911834080 | 10520 | 10520 | 10520 | 10520 | 0 |
| 298 | 20240214 | 144600 | 911834080 | 10520 | 10520 | 10520 | 10520 | 0 |
| 299 | 20240214 | 144500 | 911834080 | 10520 | 10530 | 10530 | 10520 | 189 |
| 300 | 20240214 | 144400 | 909845630 | 10530 | 10530 | 10530 | 10530 | 1 |
| 301 | 20240214 | 144300 | 909835100 | 10530 | 10530 | 10530 | 10530 | 10 |
| 302 | 20240214 | 144200 | 909729800 | 10530 | 10530 | 10530 | 10530 | 0 |
| 303 | 20240214 | 144100 | 909729800 | 10530 | 10530 | 10530 | 10530 | 0 |
| 304 | 20240214 | 144000 | 909729800 | 10530 | 10530 | 10530 | 10530 | 0 |
| 305 | 20240214 | 143900 | 909729800 | 10530 | 10530 | 10530 | 10530 | 1 |
| 306 | 20240214 | 143800 | 909719270 | 10530 | 10530 | 10530 | 10530 | 6 |
| 307 | 20240214 | 143700 | 909656090 | 10550 | 10550 | 10550 | 10550 | 148 |
| 308 | 20240214 | 143600 | 908094690 | 10530 | 10530 | 10530 | 10530 | 4013 |
| 309 | 20240214 | 143500 | 865837800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 310 | 20240214 | 143400 | 865837800 | 10520 | 10540 | 10540 | 10520 | 1017 |
| 311 | 20240214 | 143300 | 855129080 | 10530 | 10530 | 10530 | 10530 | 0 |
| 312 | 20240214 | 143200 | 855129080 | 10530 | 10530 | 10530 | 10530 | 80 |
| 313 | 20240214 | 143100 | 854286680 | 10530 | 10530 | 10530 | 10530 | 380 |
| 314 | 20240214 | 143000 | 850285280 | 10520 | 10520 | 10520 | 10520 | 0 |
| 315 | 20240214 | 142900 | 850285280 | 10520 | 10520 | 10520 | 10520 | 0 |
| 316 | 20240214 | 142800 | 850285280 | 10520 | 10570 | 10570 | 10520 | 147 |
| 317 | 20240214 | 142700 | 848735930 | 10570 | 10540 | 10570 | 10540 | 423 |
| 318 | 20240214 | 142600 | 844264970 | 10530 | 10530 | 10530 | 10530 | 0 |
| 319 | 20240214 | 142500 | 844264970 | 10530 | 10540 | 10540 | 10530 | 102 |
| 320 | 20240214 | 142400 | 843190410 | 10570 | 10570 | 10570 | 10570 | 0 |
| 321 | 20240214 | 142300 | 843190410 | 10570 | 10570 | 10570 | 10570 | 5 |
| 322 | 20240214 | 142200 | 843137560 | 10570 | 10530 | 10570 | 10530 | 103 |
| 323 | 20240214 | 142100 | 842052850 | 10570 | 10570 | 10570 | 10570 | 0 |
| 324 | 20240214 | 142000 | 842052850 | 10570 | 10570 | 10570 | 10570 | 0 |
| 325 | 20240214 | 141900 | 842052850 | 10570 | 10570 | 10570 | 10570 | 20 |
| 326 | 20240214 | 141800 | 841841450 | 10560 | 10530 | 10560 | 10520 | 675 |
| 327 | 20240214 | 141700 | 834737120 | 10530 | 10550 | 10550 | 10530 | 1328 |
| 328 | 20240214 | 141600 | 820744480 | 10560 | 10560 | 10560 | 10560 | 423 |
| 329 | 20240214 | 141500 | 816277600 | 10570 | 10570 | 10570 | 10570 | 0 |
| 330 | 20240214 | 141400 | 816277600 | 10570 | 10570 | 10570 | 10570 | 23 |
| 331 | 20240214 | 141300 | 816034490 | 10570 | 10570 | 10570 | 10570 | 0 |
| 332 | 20240214 | 141200 | 816034490 | 10570 | 10560 | 10570 | 10560 | 146 |
| 333 | 20240214 | 141100 | 814492720 | 10580 | 10570 | 10580 | 10570 | 605 |
| 334 | 20240214 | 141000 | 808097850 | 10590 | 10580 | 10590 | 10580 | 23 |
| 335 | 20240214 | 140900 | 807854380 | 10580 | 10570 | 10580 | 10570 | 230 |
| 336 | 20240214 | 140800 | 805423180 | 10570 | 10570 | 10570 | 10570 | 0 |
| 337 | 20240214 | 140700 | 805423180 | 10570 | 10570 | 10570 | 10570 | 0 |
| 338 | 20240214 | 140600 | 805423180 | 10570 | 10570 | 10570 | 10570 | 0 |
| 339 | 20240214 | 140500 | 805423180 | 10570 | 10570 | 10570 | 10570 | 20 |
| 340 | 20240214 | 140400 | 805211780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 341 | 20240214 | 140300 | 805211780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 342 | 20240214 | 140200 | 805211780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 343 | 20240214 | 140100 | 805211780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 344 | 20240214 | 140000 | 805211780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 345 | 20240214 | 135900 | 805211780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 346 | 20240214 | 135800 | 805211780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 347 | 20240214 | 135700 | 805211780 | 10570 | 10560 | 10570 | 10550 | 69 |
| 348 | 20240214 | 135600 | 804483090 | 10570 | 10570 | 10570 | 10570 | 0 |
| 349 | 20240214 | 135500 | 804483090 | 10570 | 10570 | 10570 | 10570 | 16 |
| 350 | 20240214 | 135400 | 804313970 | 10560 | 10560 | 10560 | 10560 | 0 |
| 351 | 20240214 | 135300 | 804313970 | 10560 | 10560 | 10560 | 10560 | 1 |
| 352 | 20240214 | 135200 | 804303410 | 10550 | 10550 | 10550 | 10550 | 0 |
| 353 | 20240214 | 135100 | 804303410 | 10550 | 10550 | 10550 | 10550 | 0 |
| 354 | 20240214 | 135000 | 804303410 | 10550 | 10550 | 10550 | 10550 | 0 |
| 355 | 20240214 | 134900 | 804303410 | 10550 | 10550 | 10550 | 10550 | 0 |
| 356 | 20240214 | 134800 | 804303410 | 10550 | 10550 | 10550 | 10550 | 0 |
| 357 | 20240214 | 134700 | 804303410 | 10550 | 10550 | 10550 | 10550 | 0 |
| 358 | 20240214 | 134600 | 804303410 | 10550 | 10570 | 10570 | 10550 | 378 |
| 359 | 20240214 | 134500 | 800312450 | 10610 | 10600 | 10610 | 10600 | 28 |
| 360 | 20240214 | 134400 | 800015580 | 10580 | 10580 | 10580 | 10580 | 0 |
| 361 | 20240214 | 134300 | 800015580 | 10580 | 10580 | 10580 | 10580 | 0 |
| 362 | 20240214 | 134200 | 800015580 | 10580 | 10580 | 10580 | 10580 | 0 |
| 363 | 20240214 | 134100 | 800015580 | 10580 | 10580 | 10580 | 10580 | 34 |
| 364 | 20240214 | 134000 | 799655860 | 10580 | 10580 | 10580 | 10580 | 1166 |
| 365 | 20240214 | 133900 | 787319580 | 10570 | 10570 | 10570 | 10570 | 377 |
| 366 | 20240214 | 133800 | 783334690 | 10620 | 10570 | 10620 | 10570 | 85 |
| 367 | 20240214 | 133700 | 782434450 | 10550 | 10550 | 10550 | 10550 | 0 |
| 368 | 20240214 | 133600 | 782434450 | 10550 | 10600 | 10600 | 10550 | 102 |
| 369 | 20240214 | 133500 | 781353350 | 10600 | 10600 | 10600 | 10600 | 0 |
| 370 | 20240214 | 133400 | 781353350 | 10600 | 10600 | 10600 | 10600 | 1 |
| 371 | 20240214 | 133300 | 781342750 | 10610 | 10610 | 10610 | 10610 | 1 |
| 372 | 20240214 | 133200 | 781332140 | 10520 | 10520 | 10520 | 10520 | 0 |
| 373 | 20240214 | 133100 | 781332140 | 10520 | 10620 | 10620 | 10520 | 175 |
| 374 | 20240214 | 133000 | 779486330 | 10620 | 10610 | 10620 | 10610 | 600 |
| 375 | 20240214 | 132900 | 773118020 | 10610 | 10610 | 10610 | 10610 | 0 |
| 376 | 20240214 | 132800 | 773118020 | 10610 | 10590 | 10610 | 10590 | 2001 |
| 377 | 20240214 | 132700 | 751890210 | 10600 | 10550 | 10600 | 10550 | 322 |
| 378 | 20240214 | 132600 | 748488860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 379 | 20240214 | 132500 | 748488860 | 10560 | 10560 | 10560 | 10560 | 0 |
| 380 | 20240214 | 132400 | 748488860 | 10560 | 10560 | 10560 | 10560 | 1 |
| 381 | 20240214 | 132300 | 748478300 | 10560 | 10560 | 10560 | 10560 | 0 |
| 382 | 20240214 | 132200 | 748478300 | 10560 | 10560 | 10560 | 10560 | 0 |
| 383 | 20240214 | 132100 | 748478300 | 10560 | 10560 | 10560 | 10560 | 1 |
| 384 | 20240214 | 132000 | 748467740 | 10580 | 10580 | 10580 | 10580 | 0 |
| 385 | 20240214 | 131900 | 748467740 | 10580 | 10580 | 10580 | 10580 | 0 |
| 386 | 20240214 | 131800 | 748467740 | 10580 | 10580 | 10580 | 10580 | 0 |
| 387 | 20240214 | 131700 | 748467740 | 10580 | 10580 | 10580 | 10580 | 5 |
| 388 | 20240214 | 131600 | 748414840 | 10580 | 10580 | 10580 | 10580 | 5 |
| 389 | 20240214 | 131500 | 748361940 | 10530 | 10580 | 10580 | 10530 | 305 |
| 390 | 20240214 | 131400 | 745146070 | 10580 | 10530 | 10580 | 10530 | 1319 |
| 391 | 20240214 | 131300 | 731194360 | 10550 | 10550 | 10550 | 10550 | 50 |
| 392 | 20240214 | 131200 | 730666860 | 10550 | 10550 | 10550 | 10550 | 3 |
| 393 | 20240214 | 131100 | 730635210 | 10530 | 10530 | 10530 | 10530 | 40 |
| 394 | 20240214 | 131000 | 730214010 | 10530 | 10530 | 10530 | 10530 | 0 |
| 395 | 20240214 | 130900 | 730214010 | 10530 | 10530 | 10530 | 10530 | 30 |
| 396 | 20240214 | 130800 | 729898110 | 10530 | 10530 | 10530 | 10530 | 0 |
| 397 | 20240214 | 130700 | 729898110 | 10530 | 10530 | 10530 | 10530 | 0 |
| 398 | 20240214 | 130600 | 729898110 | 10530 | 10530 | 10530 | 10530 | 100 |
| 399 | 20240214 | 130500 | 728845110 | 10530 | 10550 | 10550 | 10530 | 144 |
| 400 | 20240214 | 130400 | 727328720 | 10530 | 10530 | 10530 | 10530 | 0 |
| 401 | 20240214 | 130300 | 727328720 | 10530 | 10530 | 10530 | 10530 | 0 |
| 402 | 20240214 | 130200 | 727328720 | 10530 | 10530 | 10530 | 10530 | 288 |
| 403 | 20240214 | 130100 | 724296080 | 10540 | 10540 | 10540 | 10540 | 2161 |
| 404 | 20240214 | 130000 | 701519140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 405 | 20240214 | 125900 | 701519140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 406 | 20240214 | 125800 | 701519140 | 10550 | 10550 | 10550 | 10550 | 229 |
| 407 | 20240214 | 125700 | 699103190 | 10570 | 10570 | 10570 | 10570 | 5 |
| 408 | 20240214 | 125600 | 699050340 | 10550 | 10550 | 10550 | 10550 | 1 |
| 409 | 20240214 | 125500 | 699039790 | 10550 | 10550 | 10550 | 10550 | 0 |
| 410 | 20240214 | 125400 | 699039790 | 10550 | 10550 | 10550 | 10550 | 0 |
| 411 | 20240214 | 125300 | 699039790 | 10550 | 10550 | 10550 | 10550 | 100 |
| 412 | 20240214 | 125200 | 697984790 | 10550 | 10550 | 10550 | 10550 | 100 |
| 413 | 20240214 | 125100 | 696929790 | 10550 | 10550 | 10550 | 10550 | 92 |
| 414 | 20240214 | 125000 | 695959190 | 10550 | 10560 | 10560 | 10550 | 69 |
| 415 | 20240214 | 124900 | 695230740 | 10560 | 10560 | 10560 | 10560 | 150 |
| 416 | 20240214 | 124800 | 693646740 | 10550 | 10550 | 10550 | 10550 | 14 |
| 417 | 20240214 | 124700 | 693499040 | 10550 | 10550 | 10550 | 10550 | 0 |
| 418 | 20240214 | 124600 | 693499040 | 10550 | 10550 | 10550 | 10550 | 86 |
| 419 | 20240214 | 124500 | 692591740 | 10560 | 10560 | 10560 | 10560 | 2 |
| 420 | 20240214 | 124400 | 692570620 | 10550 | 10550 | 10550 | 10550 | 0 |
| 421 | 20240214 | 124300 | 692570620 | 10550 | 10550 | 10550 | 10550 | 14 |
| 422 | 20240214 | 124200 | 692422920 | 10560 | 10560 | 10560 | 10560 | 2 |
| 423 | 20240214 | 124100 | 692401800 | 10550 | 10550 | 10550 | 10550 | 0 |
| 424 | 20240214 | 124000 | 692401800 | 10550 | 10550 | 10550 | 10550 | 150 |
| 425 | 20240214 | 123900 | 690819300 | 10580 | 10580 | 10580 | 10580 | 1 |
| 426 | 20240214 | 123800 | 690808720 | 10550 | 10550 | 10550 | 10550 | 0 |
| 427 | 20240214 | 123700 | 690808720 | 10550 | 10550 | 10550 | 10550 | 0 |
| 428 | 20240214 | 123600 | 690808720 | 10550 | 10550 | 10550 | 10550 | 9 |
| 429 | 20240214 | 123500 | 690713770 | 10550 | 10550 | 10550 | 10550 | 100 |
| 430 | 20240214 | 123400 | 689658770 | 10570 | 10570 | 10570 | 10570 | 50 |
| 431 | 20240214 | 123300 | 689130270 | 10550 | 10550 | 10550 | 10550 | 1 |
| 432 | 20240214 | 123200 | 689119720 | 10550 | 10550 | 10550 | 10550 | 64 |
| 433 | 20240214 | 123100 | 688444520 | 10570 | 10570 | 10570 | 10570 | 0 |
| 434 | 20240214 | 123000 | 688444520 | 10570 | 10570 | 10570 | 10570 | 1304 |
| 435 | 20240214 | 122900 | 674661240 | 10560 | 10560 | 10560 | 10550 | 56 |
| 436 | 20240214 | 122800 | 674070300 | 10570 | 10570 | 10570 | 10570 | 1 |
| 437 | 20240214 | 122700 | 674059730 | 10570 | 10560 | 10570 | 10550 | 267 |
| 438 | 20240214 | 122600 | 671240700 | 10520 | 10520 | 10520 | 10520 | 450 |
| 439 | 20240214 | 122500 | 666506700 | 10560 | 10560 | 10560 | 10560 | 270 |
| 440 | 20240214 | 122400 | 663655500 | 10520 | 10520 | 10520 | 10520 | 0 |
| 441 | 20240214 | 122300 | 663655500 | 10520 | 10520 | 10520 | 10520 | 76 |
| 442 | 20240214 | 122200 | 662855980 | 10520 | 10550 | 10550 | 10520 | 35 |
| 443 | 20240214 | 122100 | 662487630 | 10530 | 10530 | 10530 | 10530 | 0 |
| 444 | 20240214 | 122000 | 662487630 | 10530 | 10530 | 10530 | 10530 | 0 |
| 445 | 20240214 | 121900 | 662487630 | 10530 | 10530 | 10530 | 10530 | 0 |
| 446 | 20240214 | 121800 | 662487630 | 10530 | 10530 | 10530 | 10530 | 0 |
| 447 | 20240214 | 121700 | 662487630 | 10530 | 10530 | 10530 | 10530 | 2 |
| 448 | 20240214 | 121600 | 662466570 | 10530 | 10530 | 10530 | 10530 | 0 |
| 449 | 20240214 | 121500 | 662466570 | 10530 | 10530 | 10530 | 10530 | 488 |
| 450 | 20240214 | 121400 | 657327930 | 10550 | 10560 | 10560 | 10550 | 11 |
| 451 | 20240214 | 121300 | 657211870 | 10530 | 10530 | 10530 | 10530 | 16 |
| 452 | 20240214 | 121200 | 657043390 | 10530 | 10530 | 10530 | 10530 | 0 |
| 453 | 20240214 | 121100 | 657043390 | 10530 | 10530 | 10530 | 10530 | 1 |
| 454 | 20240214 | 121000 | 657032860 | 10500 | 10500 | 10500 | 10500 | 0 |
| 455 | 20240214 | 120900 | 657032860 | 10500 | 10500 | 10500 | 10500 | 0 |
| 456 | 20240214 | 120800 | 657032860 | 10500 | 10500 | 10500 | 10500 | 200 |
| 457 | 20240214 | 120700 | 654932860 | 10490 | 10490 | 10490 | 10490 | 0 |
| 458 | 20240214 | 120600 | 654932860 | 10490 | 10490 | 10490 | 10490 | 0 |
| 459 | 20240214 | 120500 | 654932860 | 10490 | 10490 | 10490 | 10490 | 0 |
| 460 | 20240214 | 120400 | 654932860 | 10490 | 10490 | 10490 | 10490 | 0 |
| 461 | 20240214 | 120300 | 654932860 | 10490 | 10520 | 10520 | 10490 | 1103 |
| 462 | 20240214 | 120200 | 643350050 | 10520 | 10520 | 10520 | 10520 | 1 |
| 463 | 20240214 | 120100 | 643339530 | 10520 | 10520 | 10520 | 10520 | 46 |
| 464 | 20240214 | 120000 | 642855610 | 10520 | 10520 | 10520 | 10520 | 0 |
| 465 | 20240214 | 115900 | 642855610 | 10520 | 10550 | 10550 | 10520 | 1056 |
| 466 | 20240214 | 115800 | 631738830 | 10550 | 10560 | 10570 | 10550 | 24 |
| 467 | 20240214 | 115700 | 631485340 | 10560 | 10560 | 10560 | 10560 | 7 |
| 468 | 20240214 | 115600 | 631411420 | 10560 | 10560 | 10560 | 10560 | 0 |
| 469 | 20240214 | 115500 | 631411420 | 10560 | 10560 | 10560 | 10560 | 40 |
| 470 | 20240214 | 115400 | 630989020 | 10560 | 10560 | 10560 | 10560 | 0 |
| 471 | 20240214 | 115300 | 630989020 | 10560 | 10560 | 10560 | 10560 | 57 |
| 472 | 20240214 | 115200 | 630387100 | 10560 | 10580 | 10580 | 10560 | 661 |
| 473 | 20240214 | 115100 | 623396900 | 10590 | 10590 | 10590 | 10590 | 0 |
| 474 | 20240214 | 115000 | 623396900 | 10590 | 10590 | 10590 | 10590 | 12 |
| 475 | 20240214 | 114900 | 623269820 | 10610 | 10610 | 10610 | 10610 | 10 |
| 476 | 20240214 | 114800 | 623163720 | 10610 | 10610 | 10610 | 10610 | 11 |
| 477 | 20240214 | 114700 | 623047010 | 10600 | 10600 | 10600 | 10600 | 2 |
| 478 | 20240214 | 114600 | 623025810 | 10590 | 10610 | 10610 | 10590 | 153 |
| 479 | 20240214 | 114500 | 621403540 | 10610 | 10610 | 10610 | 10610 | 1 |
| 480 | 20240214 | 114400 | 621392930 | 10610 | 10610 | 10610 | 10610 | 1 |
| 481 | 20240214 | 114300 | 621382320 | 10590 | 10590 | 10590 | 10580 | 335 |
| 482 | 20240214 | 114200 | 617836600 | 10590 | 10590 | 10590 | 10590 | 14 |
| 483 | 20240214 | 114100 | 617688340 | 10590 | 10590 | 10590 | 10590 | 100 |
| 484 | 20240214 | 114000 | 616629340 | 10590 | 10590 | 10590 | 10590 | 160 |
| 485 | 20240214 | 113900 | 614934940 | 10580 | 10580 | 10580 | 10580 | 452 |
| 486 | 20240214 | 113800 | 610152780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 487 | 20240214 | 113700 | 610152780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 488 | 20240214 | 113600 | 610152780 | 10570 | 10570 | 10570 | 10570 | 2 |
| 489 | 20240214 | 113500 | 610131640 | 10580 | 10570 | 10580 | 10570 | 948 |
| 490 | 20240214 | 113400 | 600105800 | 10540 | 10540 | 10550 | 10540 | 56 |
| 491 | 20240214 | 113300 | 599515190 | 10550 | 10570 | 10570 | 10550 | 824 |
| 492 | 20240214 | 113200 | 590808050 | 10580 | 10580 | 10580 | 10580 | 204 |
| 493 | 20240214 | 113100 | 588649730 | 10580 | 10580 | 10580 | 10580 | 0 |
| 494 | 20240214 | 113000 | 588649730 | 10580 | 10580 | 10580 | 10580 | 24 |
| 495 | 20240214 | 112900 | 588395810 | 10580 | 10580 | 10580 | 10580 | 0 |
| 496 | 20240214 | 112800 | 588395810 | 10580 | 10580 | 10580 | 10580 | 0 |
| 497 | 20240214 | 112700 | 588395810 | 10580 | 10580 | 10580 | 10580 | 50 |
| 498 | 20240214 | 112600 | 587866810 | 10580 | 10590 | 10590 | 10580 | 1229 |
| 499 | 20240214 | 112500 | 574860760 | 10590 | 10610 | 10610 | 10590 | 211 |
| 500 | 20240214 | 112400 | 572623070 | 10620 | 10620 | 10620 | 10620 | 0 |
| 501 | 20240214 | 112300 | 572623070 | 10620 | 10630 | 10630 | 10620 | 363 |
| 502 | 20240214 | 112200 | 568767820 | 10650 | 10630 | 10650 | 10630 | 2 |
| 503 | 20240214 | 112100 | 568746540 | 10630 | 10630 | 10630 | 10630 | 76 |
| 504 | 20240214 | 112000 | 567938660 | 10650 | 10650 | 10650 | 10650 | 1 |
| 505 | 20240214 | 111900 | 567928010 | 10650 | 10650 | 10650 | 10650 | 132 |
| 506 | 20240214 | 111800 | 566522210 | 10650 | 10650 | 10650 | 10650 | 598 |
| 507 | 20240214 | 111700 | 560153510 | 10650 | 10640 | 10650 | 10630 | 2600 |
| 508 | 20240214 | 111600 | 532481350 | 10640 | 10630 | 10640 | 10630 | 411 |
| 509 | 20240214 | 111500 | 528108420 | 10630 | 10640 | 10640 | 10630 | 8 |
| 510 | 20240214 | 111400 | 528023320 | 10640 | 10630 | 10640 | 10630 | 51 |
| 511 | 20240214 | 111300 | 527480700 | 10640 | 10630 | 10640 | 10620 | 279 |
| 512 | 20240214 | 111200 | 524512770 | 10630 | 10630 | 10630 | 10630 | 11 |
| 513 | 20240214 | 111100 | 524395840 | 10620 | 10620 | 10620 | 10620 | 2 |
| 514 | 20240214 | 111000 | 524374600 | 10620 | 10630 | 10630 | 10620 | 68 |
| 515 | 20240214 | 110900 | 523652260 | 10630 | 10630 | 10630 | 10630 | 3 |
| 516 | 20240214 | 110800 | 523620370 | 10620 | 10630 | 10630 | 10620 | 149 |
| 517 | 20240214 | 110700 | 522037150 | 10640 | 10630 | 10640 | 10630 | 1143 |
| 518 | 20240214 | 110600 | 509877890 | 10630 | 10610 | 10630 | 10610 | 1407 |
| 519 | 20240214 | 110500 | 494936150 | 10600 | 10600 | 10600 | 10600 | 550 |
| 520 | 20240214 | 110400 | 489106150 | 10600 | 10600 | 10600 | 10600 | 248 |
| 521 | 20240214 | 110300 | 486477350 | 10600 | 10600 | 10600 | 10600 | 0 |
| 522 | 20240214 | 110200 | 486477350 | 10600 | 10600 | 10600 | 10600 | 0 |
| 523 | 20240214 | 110100 | 486477350 | 10600 | 10600 | 10600 | 10600 | 359 |
| 524 | 20240214 | 110000 | 482671950 | 10590 | 10570 | 10590 | 10570 | 587 |
| 525 | 20240214 | 105900 | 476455650 | 10560 | 10560 | 10560 | 10560 | 100 |
| 526 | 20240214 | 105800 | 475399650 | 10560 | 10570 | 10570 | 10560 | 30 |
| 527 | 20240214 | 105700 | 475082690 | 10570 | 10570 | 10570 | 10570 | 50 |
| 528 | 20240214 | 105600 | 474554190 | 10570 | 10570 | 10570 | 10570 | 0 |
| 529 | 20240214 | 105500 | 474554190 | 10570 | 10570 | 10570 | 10570 | 31 |
| 530 | 20240214 | 105400 | 474226520 | 10570 | 10570 | 10590 | 10570 | 136 |
| 531 | 20240214 | 105300 | 472788350 | 10580 | 10580 | 10580 | 10580 | 450 |
| 532 | 20240214 | 105200 | 468027350 | 10580 | 10570 | 10580 | 10570 | 90 |
| 533 | 20240214 | 105100 | 467076040 | 10560 | 10560 | 10560 | 10560 | 2 |
| 534 | 20240214 | 105000 | 467054920 | 10590 | 10590 | 10590 | 10590 | 36 |
| 535 | 20240214 | 104900 | 466673680 | 10560 | 10560 | 10560 | 10560 | 60 |
| 536 | 20240214 | 104800 | 466040080 | 10590 | 10590 | 10590 | 10590 | 0 |
| 537 | 20240214 | 104700 | 466040080 | 10590 | 10590 | 10590 | 10590 | 0 |
| 538 | 20240214 | 104600 | 466040080 | 10590 | 10590 | 10590 | 10590 | 2 |
| 539 | 20240214 | 104500 | 466018900 | 10590 | 10590 | 10590 | 10590 | 0 |
| 540 | 20240214 | 104400 | 466018900 | 10590 | 10590 | 10590 | 10590 | 0 |
| 541 | 20240214 | 104300 | 466018900 | 10590 | 10590 | 10590 | 10590 | 0 |
| 542 | 20240214 | 104200 | 466018900 | 10590 | 10590 | 10590 | 10590 | 50 |
| 543 | 20240214 | 104100 | 465489400 | 10590 | 10590 | 10590 | 10590 | 1 |
| 544 | 20240214 | 104000 | 465478810 | 10570 | 10570 | 10570 | 10570 | 121 |
| 545 | 20240214 | 103900 | 464199840 | 10570 | 10540 | 10570 | 10530 | 311 |
| 546 | 20240214 | 103800 | 460920370 | 10530 | 10530 | 10530 | 10530 | 503 |
| 547 | 20240214 | 103700 | 455623780 | 10540 | 10540 | 10540 | 10540 | 1005 |
| 548 | 20240214 | 103600 | 445031080 | 10540 | 10540 | 10540 | 10540 | 0 |
| 549 | 20240214 | 103500 | 445031080 | 10540 | 10550 | 10550 | 10540 | 152 |
| 550 | 20240214 | 103400 | 443427500 | 10540 | 10560 | 10560 | 10540 | 708 |
| 551 | 20240214 | 103300 | 435957550 | 10560 | 10560 | 10560 | 10560 | 22 |
| 552 | 20240214 | 103200 | 435725230 | 10570 | 10550 | 10570 | 10550 | 132 |
| 553 | 20240214 | 103100 | 434331380 | 10560 | 10560 | 10560 | 10560 | 185 |
| 554 | 20240214 | 103000 | 432377780 | 10560 | 10570 | 10570 | 10560 | 533 |
| 555 | 20240214 | 102900 | 426745690 | 10570 | 10570 | 10570 | 10570 | 330 |
| 556 | 20240214 | 102800 | 423257590 | 10570 | 10580 | 10580 | 10570 | 175 |
| 557 | 20240214 | 102700 | 421407190 | 10590 | 10590 | 10590 | 10590 | 12 |
| 558 | 20240214 | 102600 | 421280110 | 10590 | 10590 | 10600 | 10590 | 44 |
| 559 | 20240214 | 102500 | 420814140 | 10590 | 10600 | 10610 | 10580 | 389 |
| 560 | 20240214 | 102400 | 416692210 | 10600 | 10590 | 10600 | 10580 | 2622 |
| 561 | 20240214 | 102300 | 388904400 | 10580 | 10540 | 10590 | 10540 | 2595 |
| 562 | 20240214 | 102200 | 361502450 | 10540 | 10530 | 10540 | 10530 | 975 |
| 563 | 20240214 | 102100 | 351227950 | 10530 | 10520 | 10530 | 10520 | 907 |
| 564 | 20240214 | 102000 | 341679740 | 10500 | 10510 | 10510 | 10500 | 530 |
| 565 | 20240214 | 101900 | 336112870 | 10500 | 10500 | 10500 | 10500 | 113 |
| 566 | 20240214 | 101800 | 334926370 | 10500 | 10500 | 10500 | 10500 | 26 |
| 567 | 20240214 | 101700 | 334653370 | 10500 | 10500 | 10500 | 10500 | 100 |
| 568 | 20240214 | 101600 | 333603370 | 10490 | 10490 | 10490 | 10490 | 0 |
| 569 | 20240214 | 101500 | 333603370 | 10490 | 10490 | 10490 | 10490 | 0 |
| 570 | 20240214 | 101400 | 333603370 | 10490 | 10510 | 10510 | 10490 | 290 |
| 571 | 20240214 | 101300 | 330555570 | 10490 | 10490 | 10490 | 10490 | 1 |
| 572 | 20240214 | 101200 | 330545080 | 10500 | 10500 | 10500 | 10500 | 146 |
| 573 | 20240214 | 101100 | 329012080 | 10500 | 10500 | 10500 | 10500 | 50 |
| 574 | 20240214 | 101000 | 328487080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 575 | 20240214 | 100900 | 328487080 | 10500 | 10500 | 10500 | 10500 | 5 |
| 576 | 20240214 | 100800 | 328434580 | 10500 | 10500 | 10500 | 10500 | 2 |
| 577 | 20240214 | 100700 | 328413580 | 10490 | 10490 | 10490 | 10490 | 0 |
| 578 | 20240214 | 100600 | 328413580 | 10490 | 10490 | 10490 | 10490 | 1 |
| 579 | 20240214 | 100500 | 328403090 | 10490 | 10450 | 10490 | 10450 | 970 |
| 580 | 20240214 | 100400 | 318266540 | 10460 | 10460 | 10460 | 10460 | 66 |
| 581 | 20240214 | 100300 | 317576180 | 10500 | 10460 | 10500 | 10460 | 214 |
| 582 | 20240214 | 100200 | 315334940 | 10460 | 10460 | 10460 | 10450 | 888 |
| 583 | 20240214 | 100100 | 306051460 | 10460 | 10490 | 10490 | 10460 | 593 |
| 584 | 20240214 | 100000 | 299834670 | 10510 | 10500 | 10510 | 10500 | 201 |
| 585 | 20240214 | 095900 | 297724020 | 10510 | 10510 | 10510 | 10510 | 0 |
| 586 | 20240214 | 095800 | 297724020 | 10510 | 10520 | 10520 | 10510 | 338 |
| 587 | 20240214 | 095700 | 294170900 | 10520 | 10520 | 10520 | 10520 | 11 |
| 588 | 20240214 | 095600 | 294055180 | 10520 | 10530 | 10540 | 10520 | 1006 |
| 589 | 20240214 | 095500 | 283462380 | 10520 | 10500 | 10530 | 10500 | 1057 |
| 590 | 20240214 | 095400 | 272362240 | 10510 | 10510 | 10530 | 10510 | 1421 |
| 591 | 20240214 | 095300 | 257410660 | 10500 | 10510 | 10520 | 10500 | 186 |
| 592 | 20240214 | 095200 | 255455800 | 10510 | 10480 | 10510 | 10480 | 340 |
| 593 | 20240214 | 095100 | 251890060 | 10480 | 10490 | 10490 | 10480 | 604 |
| 594 | 20240214 | 095000 | 245555140 | 10480 | 10530 | 10530 | 10480 | 101 |
| 595 | 20240214 | 094900 | 244491660 | 10530 | 10510 | 10530 | 10480 | 1362 |
| 596 | 20240214 | 094800 | 230173450 | 10490 | 10510 | 10520 | 10480 | 1039 |
| 597 | 20240214 | 094700 | 219246550 | 10500 | 10460 | 10500 | 10460 | 4418 |
| 598 | 20240214 | 094600 | 172912830 | 10460 | 10430 | 10460 | 10430 | 1911 |
| 599 | 20240214 | 094500 | 152942870 | 10400 | 10400 | 10400 | 10400 | 258 |
| 600 | 20240214 | 094400 | 150259670 | 10400 | 10420 | 10420 | 10400 | 741 |
| 601 | 20240214 | 094300 | 142550700 | 10410 | 10420 | 10420 | 10410 | 2 |
| 602 | 20240214 | 094200 | 142529870 | 10420 | 10420 | 10420 | 10420 | 90 |
| 603 | 20240214 | 094100 | 141592070 | 10460 | 10460 | 10460 | 10460 | 11 |
| 604 | 20240214 | 094000 | 141477010 | 10460 | 10410 | 10460 | 10410 | 2 |
| 605 | 20240214 | 093900 | 141456140 | 10410 | 10480 | 10480 | 10410 | 50 |
| 606 | 20240214 | 093800 | 140932280 | 10410 | 10400 | 10470 | 10400 | 558 |
| 607 | 20240214 | 093700 | 135110410 | 10400 | 10370 | 10400 | 10370 | 278 |
| 608 | 20240214 | 093600 | 132224960 | 10360 | 10360 | 10360 | 10360 | 137 |
| 609 | 20240214 | 093500 | 130805640 | 10340 | 10340 | 10340 | 10310 | 36 |
| 610 | 20240214 | 093400 | 130434270 | 10360 | 10360 | 10360 | 10340 | 34 |
| 611 | 20240214 | 093300 | 130082050 | 10360 | 10360 | 10360 | 10360 | 0 |
| 612 | 20240214 | 093200 | 130082050 | 10360 | 10360 | 10360 | 10360 | 10 |
| 613 | 20240214 | 093100 | 129978450 | 10360 | 10350 | 10360 | 10350 | 206 |
| 614 | 20240214 | 093000 | 127845090 | 10320 | 10320 | 10320 | 10320 | 51 |
| 615 | 20240214 | 092900 | 127318770 | 10300 | 10310 | 10310 | 10300 | 1600 |
| 616 | 20240214 | 092800 | 110838750 | 10310 | 10330 | 10330 | 10310 | 366 |
| 617 | 20240214 | 092700 | 107060430 | 10330 | 10330 | 10330 | 10330 | 596 |
| 618 | 20240214 | 092600 | 100903750 | 10340 | 10340 | 10340 | 10340 | 0 |
| 619 | 20240214 | 092500 | 100903750 | 10340 | 10330 | 10340 | 10330 | 864 |
| 620 | 20240214 | 092400 | 91974630 | 10330 | 10340 | 10340 | 10320 | 1231 |
| 621 | 20240214 | 092300 | 79263700 | 10320 | 10330 | 10360 | 10320 | 288 |
| 622 | 20240214 | 092200 | 76289280 | 10360 | 10330 | 10360 | 10330 | 35 |
| 623 | 20240214 | 092100 | 75927280 | 10330 | 10340 | 10340 | 10330 | 1215 |
| 624 | 20240214 | 092000 | 63366340 | 10340 | 10330 | 10340 | 10330 | 3 |
| 625 | 20240214 | 091900 | 63335340 | 10370 | 10370 | 10370 | 10370 | 505 |
| 626 | 20240214 | 091800 | 58098490 | 10370 | 10370 | 10370 | 10370 | 0 |
| 627 | 20240214 | 091700 | 58098490 | 10370 | 10360 | 10370 | 10360 | 56 |
| 628 | 20240214 | 091600 | 57517790 | 10360 | 10360 | 10360 | 10360 | 98 |
| 629 | 20240214 | 091500 | 56502510 | 10360 | 10360 | 10360 | 10360 | 97 |
| 630 | 20240214 | 091400 | 55497590 | 10320 | 10360 | 10360 | 10320 | 302 |
| 631 | 20240214 | 091300 | 52379350 | 10350 | 10370 | 10370 | 10350 | 15 |
| 632 | 20240214 | 091200 | 52224000 | 10370 | 10370 | 10370 | 10370 | 165 |
| 633 | 20240214 | 091100 | 50512950 | 10360 | 10360 | 10360 | 10360 | 441 |
| 634 | 20240214 | 091000 | 45944190 | 10360 | 10350 | 10360 | 10350 | 154 |
| 635 | 20240214 | 090900 | 44349750 | 10360 | 10360 | 10360 | 10360 | 430 |
| 636 | 20240214 | 090800 | 39894950 | 10280 | 10320 | 10350 | 10280 | 273 |
| 637 | 20240214 | 090700 | 37080370 | 10240 | 10240 | 10240 | 10240 | 1 |
| 638 | 20240214 | 090600 | 37070130 | 10310 | 10260 | 10310 | 10260 | 1094 |
| 639 | 20240214 | 090500 | 25838210 | 10280 | 10280 | 10280 | 10280 | 382 |
| 640 | 20240214 | 090400 | 21911250 | 10280 | 10280 | 10280 | 10280 | 7 |
| 641 | 20240214 | 090300 | 21839290 | 10180 | 10210 | 10210 | 10180 | 116 |
| 642 | 20240214 | 090200 | 20656880 | 10220 | 10210 | 10220 | 10210 | 23 |
| 643 | 20240214 | 090100 | 20421850 | 10210 | 10180 | 10210 | 10100 | 1530 |
| 644 | 20240214 | 090000 | 4902200 | 10180 | 10300 | 10300 | 10180 | 478 |